EDGEWELL PERSONAL CARE Co (EPC) stock
EPCNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends September 30
$28.57+0.00 (0.00%)
Close on Oct 30, 2026Market cap $1.32BP/E –Yield –
Price history
Edgewell Personal Care share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.57
0.00% on the day
52-week range
$15.73 – $29.95
-4.6% from the high
Change over 52 weeks
+47.9%
From $19.32 on Oct 30, 2025
Average volume
618,306
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $29.14 | $29.58 | $28.50 | $28.57 | 0.00% | 444,271 |
| Oct 29, 2026 | $27.92 | $28.57 | $27.43 | $28.57 | +3.25% | 387,762 |
| Oct 28, 2026 | $27.80 | $28.28 | $27.44 | $27.67 | -1.32% | 392,647 |
| Oct 27, 2026 | $27.84 | $28.11 | $27.55 | $28.04 | +0.32% | 520,654 |
| Oct 26, 2026 | $28.07 | $28.51 | $27.95 | $27.95 | -0.39% | 540,690 |
| Oct 23, 2026 | $28.64 | $28.88 | $27.58 | $28.06 | -2.87% | 566,179 |
| Oct 22, 2026 | $27.38 | $28.98 | $27.09 | $28.89 | +7.08% | 597,332 |
| Oct 21, 2026 | $28.13 | $28.22 | $26.86 | $26.98 | -4.39% | 455,402 |
| Oct 20, 2026 | $27.87 | $28.60 | $27.87 | $28.22 | +1.51% | 313,237 |
| Oct 19, 2026 | $27.95 | $28.02 | $27.64 | $27.80 | -0.39% | 354,827 |
| Oct 16, 2026 | $28.22 | $28.71 | $27.63 | $27.91 | -0.68% | 399,702 |
| Oct 15, 2026 | $28.66 | $29.02 | $27.70 | $28.10 | -0.46% | 510,550 |
| Oct 14, 2026 | $28.40 | $28.71 | $28.11 | $28.23 | -1.05% | 451,688 |
| Oct 13, 2026 | $28.71 | $28.82 | $28.08 | $28.53 | +0.85% | 360,271 |
| Oct 12, 2026 | $27.67 | $28.41 | $27.54 | $28.29 | +1.76% | 522,126 |
| Oct 9, 2026 | $27.59 | $27.90 | $27.39 | $27.80 | +0.25% | 301,462 |
| Oct 8, 2026 | $27.35 | $27.98 | $27.20 | $27.73 | +0.87% | 591,710 |
| Oct 7, 2026 | $26.77 | $28.10 | $26.77 | $27.49 | +2.31% | 554,323 |
| Oct 6, 2026 | $27.17 | $27.31 | $26.70 | $26.87 | +0.45% | 445,225 |
| Oct 5, 2026 | $26.89 | $26.99 | $26.17 | $26.75 | -0.82% | 671,864 |
| Oct 2, 2026 | $27.23 | $27.45 | $26.76 | $26.97 | +1.12% | 413,300 |
| Oct 1, 2026 | $26.75 | $27.09 | $26.40 | $26.67 | -1.15% | 464,526 |
| Sep 30, 2026 | $27.73 | $28.08 | $26.86 | $26.98 | -1.89% | 553,039 |
| Sep 29, 2026 | $28.14 | $28.46 | $27.44 | $27.50 | -2.79% | 626,625 |
| Sep 28, 2026 | $27.54 | $28.40 | $27.54 | $28.29 | +1.69% | 748,334 |
| Sep 25, 2026 | $27.41 | $28.27 | $27.14 | $27.82 | +1.79% | 409,557 |
| Sep 24, 2026 | $27.23 | $27.70 | $26.91 | $27.33 | +0.92% | 644,584 |
| Sep 23, 2026 | $27.94 | $27.99 | $27.05 | $27.08 | -3.15% | 662,229 |
| Sep 22, 2026 | $27.72 | $28.31 | $27.50 | $27.96 | +3.25% | 581,150 |
| Sep 21, 2026 | $27.30 | $27.52 | $26.74 | $27.08 | -0.37% | 553,534 |
| Sep 18, 2026 | $27.00 | $27.24 | $26.58 | $27.18 | -0.29% | 1,251,688 |
| Sep 17, 2026 | $27.09 | $27.45 | $26.64 | $27.26 | +1.79% | 1,009,729 |
| Sep 16, 2026 | $26.71 | $27.19 | $26.47 | $26.78 | +0.53% | 541,467 |
| Sep 15, 2026 | $26.32 | $26.68 | $25.90 | $26.64 | -0.26% | 593,254 |
| Sep 14, 2026 | $27.30 | $27.61 | $26.61 | $26.71 | -0.82% | 534,768 |
| Sep 11, 2026 | $27.05 | $27.22 | $26.34 | $26.93 | +0.19% | 421,593 |
| Sep 10, 2026 | $27.18 | $27.34 | $26.09 | $26.88 | -0.78% | 713,032 |
| Sep 9, 2026 | $27.45 | $27.49 | $26.81 | $27.09 | -2.24% | 660,401 |
| Sep 8, 2026 | $28.68 | $28.81 | $27.71 | $27.71 | -4.02% | 457,442 |
| Sep 4, 2026 | $28.21 | $29.15 | $28.15 | $28.87 | +1.30% | 509,349 |
| Sep 3, 2026 | $28.51 | $28.83 | $28.06 | $28.50 | +0.35% | 463,099 |
| Sep 2, 2026 | $28.01 | $28.77 | $27.84 | $28.40 | +1.65% | 494,667 |
| Sep 1, 2026 | $28.57 | $28.94 | $27.74 | $27.94 | -2.72% | 449,714 |
| Aug 31, 2026 | $28.92 | $28.97 | $28.28 | $28.72 | -1.14% | 486,376 |
| Aug 28, 2026 | $29.10 | $29.39 | $28.74 | $29.05 | +1.33% | 383,374 |
| Aug 27, 2026 | $28.00 | $29.47 | $27.92 | $28.67 | +0.07% | 381,418 |
| Aug 26, 2026 | $29.11 | $29.38 | $28.46 | $28.65 | -1.04% | 577,377 |
| Aug 25, 2026 | $28.27 | $28.96 | $27.91 | $28.95 | +2.08% | 308,141 |
| Aug 24, 2026 | $28.69 | $29.64 | $28.12 | $28.36 | -0.74% | 501,788 |
| Aug 21, 2026 | $27.60 | $28.64 | $27.01 | $28.57 | +3.66% | 528,522 |
| Aug 20, 2026 | $27.95 | $28.66 | $27.48 | $27.56 | -4.11% | 626,484 |
| Aug 19, 2026 | $28.77 | $29.81 | $28.50 | $28.74 | +1.02% | 556,800 |
| Aug 18, 2026 | $28.51 | $28.80 | $28.05 | $28.45 | +1.39% | 573,761 |
| Aug 17, 2026 | $28.49 | $28.49 | $27.65 | $28.06 | -1.27% | 436,927 |
| Aug 14, 2026 | $28.41 | $28.67 | $27.93 | $28.42 | -0.18% | 381,661 |
| Aug 13, 2026 | $29.20 | $29.94 | $28.39 | $28.47 | -0.66% | 504,787 |
| Aug 12, 2026 | $28.15 | $28.82 | $28.07 | $28.66 | +0.17% | 537,657 |
| Aug 11, 2026 | $27.71 | $28.62 | $27.59 | $28.61 | +2.22% | 490,034 |
| Aug 10, 2026 | $27.91 | $28.28 | $27.21 | $27.99 | -1.37% | 578,562 |
| Aug 7, 2026 | $28.07 | $28.73 | $27.70 | $28.38 | +0.92% | 648,123 |
| Aug 6, 2026 | $29.90 | $29.90 | $27.81 | $28.12 | -3.70% | 694,975 |
| Aug 5, 2026 | $29.25 | $29.95 | $28.30 | $29.20 | +2.35% | 1,086,721 |
| Aug 4, 2026 | $27.24 | $28.53 | $27.08 | $28.53 | +3.41% | 863,356 |
| Aug 3, 2026 | $28.10 | $29.94 | $27.47 | $27.59 | +1.47% | 1,009,027 |
| Jul 31, 2026 | $27.11 | $27.44 | $26.82 | $27.19 | -0.22% | 424,819 |
| Jul 30, 2026 | $27.80 | $28.26 | $27.11 | $27.25 | -3.44% | 423,705 |
| Jul 29, 2026 | $27.71 | $28.56 | $27.64 | $28.22 | -0.18% | 517,214 |
| Jul 28, 2026 | $28.40 | $28.97 | $28.12 | $28.27 | +1.65% | 401,293 |
| Jul 27, 2026 | $27.91 | $28.31 | $27.73 | $27.81 | +0.65% | 618,085 |
| Jul 24, 2026 | $26.83 | $27.97 | $26.69 | $27.63 | +3.52% | 622,652 |
| Jul 23, 2026 | $27.10 | $27.24 | $24.53 | $26.69 | -3.47% | 813,730 |
| Jul 22, 2026 | $28.04 | $28.23 | $27.57 | $27.65 | -0.54% | 463,194 |
| Jul 21, 2026 | $28.44 | $28.54 | $27.38 | $27.80 | -2.76% | 601,467 |
| Jul 20, 2026 | $29.52 | $29.53 | $28.45 | $28.59 | -3.61% | 1,040,499 |
| Jul 17, 2026 | $29.03 | $29.85 | $28.99 | $29.66 | +1.64% | 681,557 |
| Jul 16, 2026 | $28.81 | $29.54 | $27.83 | $29.18 | +4.78% | 1,214,528 |
| Jul 15, 2026 | $27.28 | $28.49 | $27.28 | $27.85 | +1.46% | 666,763 |
| Jul 14, 2026 | $27.10 | $27.54 | $26.60 | $27.45 | +0.81% | 457,451 |
| Jul 13, 2026 | $26.61 | $27.34 | $26.53 | $27.23 | +2.83% | 744,155 |
| Jul 10, 2026 | $26.01 | $27.13 | $26.01 | $26.48 | +1.96% | 896,436 |
| Jul 9, 2026 | $25.92 | $26.55 | $25.87 | $25.97 | -0.12% | 701,888 |
| Jul 8, 2026 | $26.71 | $26.94 | $25.78 | $26.00 | -2.29% | 624,617 |
| Jul 7, 2026 | $27.07 | $27.49 | $26.50 | $26.61 | -0.22% | 580,848 |
| Jul 6, 2026 | $27.14 | $27.20 | $26.07 | $26.67 | -1.98% | 680,148 |
| Jul 2, 2026 | $27.61 | $28.01 | $27.04 | $27.21 | -1.09% | 798,587 |
| Jul 1, 2026 | $26.80 | $27.86 | $26.80 | $27.51 | +2.42% | 987,853 |
| Jun 30, 2026 | $27.05 | $27.45 | $26.70 | $26.86 | -3.31% | 936,710 |
| Jun 29, 2026 | $27.40 | $27.86 | $26.47 | $27.78 | +0.22% | 1,094,754 |
| Jun 26, 2026 | $25.77 | $27.81 | $25.55 | $27.72 | +8.75% | 2,138,275 |
| Jun 25, 2026 | $26.44 | $26.74 | $25.15 | $25.49 | -4.10% | 1,221,423 |
| Jun 24, 2026 | $26.07 | $26.70 | $25.85 | $26.58 | +1.37% | 1,512,938 |
| Jun 23, 2026 | $24.78 | $26.70 | $24.66 | $26.22 | +15.40% | 3,082,944 |
| Jun 22, 2026 | $22.98 | $23.86 | $21.67 | $22.72 | -1.69% | 1,899,105 |
| Jun 18, 2026 | $22.83 | $24.10 | $22.61 | $23.11 | +2.44% | 1,849,303 |
| Jun 17, 2026 | $22.84 | $23.36 | $22.14 | $22.56 | -0.40% | 791,138 |
| Jun 16, 2026 | $22.97 | $23.55 | $22.32 | $22.65 | -1.48% | 1,031,130 |
| Jun 15, 2026 | $22.77 | $23.38 | $22.74 | $22.99 | +0.22% | 856,101 |
| Jun 12, 2026 | $21.65 | $23.51 | $21.57 | $22.94 | +5.96% | 870,354 |
| Jun 11, 2026 | $21.78 | $21.94 | $21.15 | $21.65 | +0.28% | 800,917 |
| Jun 10, 2026 | $20.73 | $21.65 | $20.40 | $21.59 | +4.15% | 839,259 |
| Jun 9, 2026 | $20.49 | $20.78 | $20.29 | $20.73 | +2.22% | 751,494 |
| Jun 8, 2026 | $19.85 | $20.87 | $19.66 | $20.28 | +2.06% | 854,179 |
| Jun 5, 2026 | $20.00 | $20.49 | $19.86 | $19.87 | +0.56% | 731,514 |
| Jun 4, 2026 | $19.00 | $19.95 | $18.97 | $19.76 | +6.64% | 797,771 |
| Jun 3, 2026 | $18.46 | $18.90 | $18.24 | $18.53 | -0.70% | 1,114,189 |
| Jun 2, 2026 | $17.68 | $18.78 | $17.50 | $18.66 | +4.77% | 910,311 |
| Jun 1, 2026 | $17.35 | $17.84 | $17.00 | $17.81 | +1.66% | 931,332 |
| May 29, 2026 | $17.30 | $17.69 | $17.18 | $17.52 | +0.46% | 859,553 |
| May 28, 2026 | $17.69 | $17.91 | $17.32 | $17.44 | -1.97% | 503,733 |
| May 27, 2026 | $17.85 | $18.72 | $17.66 | $17.79 | +1.54% | 731,525 |
| May 26, 2026 | $17.57 | $17.92 | $17.49 | $17.52 | -0.79% | 516,963 |
| May 22, 2026 | $17.48 | $17.88 | $17.26 | $17.66 | +1.61% | 558,864 |
| May 21, 2026 | $16.77 | $17.40 | $16.33 | $17.38 | +2.60% | 938,106 |
| May 20, 2026 | $16.07 | $17.04 | $15.75 | $16.94 | +5.88% | 1,021,824 |
| May 19, 2026 | $16.19 | $16.48 | $15.73 | $16.00 | -0.87% | 880,021 |
| May 18, 2026 | $15.87 | $16.39 | $15.78 | $16.14 | +1.32% | 1,153,387 |
| May 15, 2026 | $16.66 | $16.76 | $15.75 | $15.93 | -4.50% | 1,697,040 |
| May 14, 2026 | $18.46 | $18.46 | $16.61 | $16.68 | -8.45% | 1,653,836 |
| May 13, 2026 | $19.02 | $19.15 | $18.09 | $18.22 | -5.45% | 1,037,900 |
| May 12, 2026 | $19.87 | $20.00 | $19.23 | $19.27 | -2.03% | 1,067,455 |
| May 11, 2026 | $21.00 | $21.16 | $19.54 | $19.67 | -7.44% | 1,147,647 |
| May 8, 2026 | $21.73 | $21.87 | $21.15 | $21.25 | -1.85% | 920,414 |
| May 7, 2026 | $22.25 | $24.08 | $21.63 | $21.65 | -3.31% | 1,017,995 |
| May 6, 2026 | $24.63 | $25.23 | $20.49 | $22.39 | -1.93% | 1,375,247 |
| May 5, 2026 | $21.77 | $22.99 | $21.49 | $22.83 | +5.89% | 722,518 |
| May 4, 2026 | $22.27 | $22.43 | $21.54 | $21.56 | -4.43% | 721,849 |
| May 1, 2026 | $22.78 | $22.88 | $22.03 | $22.56 | +0.04% | 587,767 |
| Apr 30, 2026 | $21.92 | $22.72 | $21.72 | $22.55 | +3.68% | 599,687 |
| Apr 29, 2026 | $22.58 | $22.71 | $21.65 | $21.75 | -4.56% | 806,475 |
| Apr 28, 2026 | $23.32 | $23.56 | $22.60 | $22.79 | -1.30% | 745,149 |
| Apr 27, 2026 | $23.34 | $23.50 | $23.06 | $23.09 | -1.37% | 485,779 |
| Apr 24, 2026 | $24.06 | $24.32 | $23.29 | $23.41 | -1.43% | 593,517 |
| Apr 23, 2026 | $23.08 | $23.77 | $23.04 | $23.75 | +3.49% | 348,985 |
| Apr 22, 2026 | $23.17 | $23.45 | $22.79 | $22.95 | -0.61% | 445,653 |
| Apr 21, 2026 | $23.57 | $23.66 | $22.98 | $23.09 | -2.04% | 379,706 |
| Apr 20, 2026 | $23.33 | $23.81 | $23.23 | $23.57 | +0.73% | 369,948 |
| Apr 17, 2026 | $22.60 | $23.66 | $22.58 | $23.40 | +4.56% | 541,665 |
| Apr 16, 2026 | $22.14 | $22.40 | $22.04 | $22.38 | +0.54% | 288,448 |
| Apr 15, 2026 | $22.41 | $22.66 | $22.20 | $22.26 | -0.80% | 319,036 |
| Apr 14, 2026 | $22.12 | $22.59 | $21.91 | $22.44 | +1.08% | 416,578 |
| Apr 13, 2026 | $21.75 | $22.28 | $21.48 | $22.20 | +1.42% | 511,506 |
| Apr 10, 2026 | $22.35 | $22.51 | $21.80 | $21.89 | -2.01% | 434,482 |
| Apr 9, 2026 | $21.25 | $22.47 | $21.14 | $22.34 | +3.62% | 654,240 |
| Apr 8, 2026 | $21.21 | $21.73 | $21.20 | $21.56 | +4.05% | 825,041 |
| Apr 7, 2026 | $21.13 | $21.16 | $20.60 | $20.72 | -2.72% | 522,846 |
| Apr 6, 2026 | $20.95 | $21.43 | $20.60 | $21.30 | +1.53% | 579,325 |
| Apr 2, 2026 | $21.17 | $21.17 | $20.60 | $20.98 | -1.55% | 622,279 |
| Apr 1, 2026 | $21.31 | $21.57 | $21.21 | $21.31 | -0.14% | 599,529 |
| Mar 31, 2026 | $21.41 | $21.42 | $20.82 | $21.34 | -0.42% | 913,588 |
| Mar 30, 2026 | $21.27 | $21.49 | $20.58 | $21.43 | +1.95% | 1,007,597 |
| Mar 27, 2026 | $20.96 | $21.80 | $20.95 | $21.02 | -0.28% | 1,112,709 |
| Mar 26, 2026 | $20.01 | $21.13 | $20.01 | $21.08 | +5.03% | 779,156 |
| Mar 25, 2026 | $19.94 | $20.13 | $19.53 | $20.07 | +2.35% | 707,386 |
| Mar 24, 2026 | $19.20 | $19.78 | $19.10 | $19.61 | +0.51% | 1,051,936 |
| Mar 23, 2026 | $20.10 | $20.45 | $19.50 | $19.51 | +0.41% | 791,531 |
| Mar 20, 2026 | $19.62 | $19.81 | $19.34 | $19.43 | -1.22% | 1,589,452 |
| Mar 19, 2026 | $19.69 | $19.92 | $19.52 | $19.67 | -1.01% | 633,038 |
| Mar 18, 2026 | $20.19 | $20.23 | $19.78 | $19.87 | -3.26% | 716,013 |
| Mar 17, 2026 | $20.41 | $20.90 | $20.24 | $20.54 | +1.48% | 657,195 |
| Mar 16, 2026 | $19.92 | $20.39 | $19.87 | $20.24 | +2.43% | 659,280 |
| Mar 13, 2026 | $18.92 | $19.80 | $18.88 | $19.76 | +6.07% | 715,273 |
| Mar 12, 2026 | $19.58 | $19.67 | $18.54 | $18.63 | -6.48% | 1,101,845 |
| Mar 11, 2026 | $20.51 | $20.54 | $19.69 | $19.92 | -3.39% | 891,721 |
| Mar 10, 2026 | $20.90 | $21.45 | $20.62 | $20.62 | -1.81% | 749,615 |
| Mar 9, 2026 | $20.83 | $21.06 | $20.29 | $21.00 | -0.62% | 697,269 |
| Mar 6, 2026 | $21.04 | $21.40 | $20.66 | $21.13 | +0.14% | 766,316 |
| Mar 5, 2026 | $21.15 | $21.22 | $20.76 | $21.10 | -1.49% | 1,162,794 |
| Mar 4, 2026 | $21.57 | $21.78 | $20.95 | $21.42 | +0.09% | 728,171 |
| Mar 3, 2026 | $21.67 | $21.75 | $20.69 | $21.40 | -3.73% | 815,986 |
| Mar 2, 2026 | $22.45 | $22.73 | $22.14 | $22.23 | -2.24% | 818,854 |
| Feb 27, 2026 | $22.71 | $23.08 | $22.50 | $22.74 | -0.26% | 736,367 |
| Feb 26, 2026 | $22.53 | $22.90 | $22.51 | $22.80 | +1.79% | 572,644 |
| Feb 25, 2026 | $22.44 | $22.57 | $22.01 | $22.40 | -0.75% | 754,435 |
| Feb 24, 2026 | $22.41 | $22.83 | $22.36 | $22.57 | +0.98% | 702,700 |
| Feb 23, 2026 | $22.70 | $22.78 | $22.31 | $22.35 | -1.63% | 709,158 |
| Feb 20, 2026 | $22.27 | $22.78 | $21.92 | $22.72 | +2.48% | 695,035 |
| Feb 19, 2026 | $22.12 | $22.38 | $21.89 | $22.17 | +0.32% | 876,357 |
| Feb 18, 2026 | $21.80 | $22.47 | $21.80 | $22.10 | +0.05% | 1,154,353 |
| Feb 17, 2026 | $22.12 | $22.20 | $21.68 | $22.09 | +0.91% | 978,816 |
| Feb 13, 2026 | $21.00 | $21.89 | $21.00 | $21.89 | +2.53% | 771,206 |
| Feb 12, 2026 | $20.87 | $21.70 | $20.87 | $21.35 | +1.62% | 865,817 |
| Feb 11, 2026 | $20.36 | $21.04 | $20.08 | $21.01 | +2.49% | 817,957 |
| Feb 10, 2026 | $20.35 | $21.43 | $20.16 | $20.50 | +3.59% | 1,233,792 |
| Feb 9, 2026 | $19.06 | $20.21 | $18.56 | $19.79 | -4.63% | 1,959,390 |
| Feb 6, 2026 | $20.32 | $20.89 | $20.21 | $20.75 | +1.37% | 719,246 |
| Feb 5, 2026 | $20.62 | $20.76 | $20.33 | $20.47 | +0.24% | 556,207 |
| Feb 4, 2026 | $20.08 | $20.80 | $19.93 | $20.42 | +3.24% | 673,754 |
| Feb 3, 2026 | $19.55 | $20.39 | $19.55 | $19.78 | +1.12% | 585,397 |
| Feb 2, 2026 | $19.50 | $19.89 | $19.30 | $19.56 | +0.51% | 707,920 |
| Jan 30, 2026 | $19.04 | $19.60 | $18.88 | $19.46 | +3.02% | 669,157 |
| Jan 29, 2026 | $18.88 | $19.01 | $18.65 | $18.89 | +0.53% | 486,156 |
| Jan 28, 2026 | $19.28 | $19.31 | $18.58 | $18.79 | -2.29% | 484,706 |
| Jan 27, 2026 | $19.03 | $19.38 | $18.92 | $19.23 | -0.10% | 417,572 |
| Jan 26, 2026 | $19.67 | $19.67 | $19.01 | $19.25 | -1.58% | 759,247 |
| Jan 23, 2026 | $19.28 | $19.57 | $19.20 | $19.56 | +1.03% | 480,085 |
| Jan 22, 2026 | $19.15 | $19.46 | $19.02 | $19.36 | +1.15% | 504,138 |
| Jan 21, 2026 | $19.32 | $19.62 | $19.05 | $19.14 | -0.78% | 819,486 |
| Jan 20, 2026 | $18.44 | $19.30 | $18.30 | $19.29 | +3.32% | 762,367 |
| Jan 16, 2026 | $18.84 | $18.92 | $18.46 | $18.67 | -1.69% | 474,356 |
| Jan 15, 2026 | $18.72 | $19.10 | $18.33 | $18.99 | +1.12% | 456,729 |
| Jan 14, 2026 | $18.44 | $18.86 | $18.44 | $18.78 | +1.84% | 553,879 |
| Jan 13, 2026 | $18.34 | $18.78 | $18.22 | $18.44 | +1.15% | 513,498 |
| Jan 12, 2026 | $18.08 | $18.28 | $17.79 | $18.23 | +0.16% | 554,226 |
| Jan 9, 2026 | $17.89 | $18.21 | $17.62 | $18.20 | +2.88% | 540,086 |
| Jan 8, 2026 | $16.70 | $17.95 | $16.70 | $17.69 | +4.74% | 640,513 |
| Jan 7, 2026 | $17.20 | $17.37 | $16.48 | $16.89 | -1.57% | 770,432 |
| Jan 6, 2026 | $16.73 | $17.19 | $16.73 | $17.16 | +2.08% | 477,251 |
| Jan 5, 2026 | $16.68 | $17.01 | $16.55 | $16.81 | -0.30% | 707,805 |
| Jan 2, 2026 | $17.01 | $17.09 | $16.66 | $16.86 | -1.11% | 667,973 |
| Dec 31, 2025 | $17.14 | $17.30 | $17.00 | $17.05 | -0.53% | 611,767 |
| Dec 30, 2025 | $17.31 | $17.46 | $17.04 | $17.14 | -1.38% | 547,598 |
| Dec 29, 2025 | $17.43 | $17.53 | $17.21 | $17.38 | -0.57% | 555,109 |
| Dec 26, 2025 | $17.43 | $17.61 | $17.36 | $17.48 | +0.23% | 419,468 |
| Dec 24, 2025 | $17.04 | $17.45 | $17.01 | $17.44 | +1.99% | 221,113 |
| Dec 23, 2025 | $17.39 | $17.51 | $17.01 | $17.10 | -0.35% | 835,684 |
| Dec 22, 2025 | $17.37 | $17.56 | $17.10 | $17.16 | -2.05% | 644,658 |
| Dec 19, 2025 | $17.60 | $17.69 | $17.30 | $17.52 | -1.46% | 1,404,108 |
| Dec 18, 2025 | $18.20 | $18.37 | $17.72 | $17.78 | -2.04% | 659,223 |
| Dec 17, 2025 | $17.78 | $18.50 | $17.78 | $18.15 | +2.20% | 690,962 |
| Dec 16, 2025 | $17.55 | $17.91 | $17.49 | $17.76 | +1.37% | 553,750 |
| Dec 15, 2025 | $17.53 | $17.55 | $17.23 | $17.52 | +0.69% | 631,772 |
| Dec 12, 2025 | $17.51 | $17.76 | $17.34 | $17.40 | -0.63% | 513,059 |
| Dec 11, 2025 | $17.42 | $17.62 | $17.36 | $17.51 | +1.04% | 583,058 |
| Dec 10, 2025 | $16.43 | $17.40 | $16.43 | $17.33 | +5.54% | 1,092,696 |
| Dec 9, 2025 | $15.93 | $16.50 | $15.93 | $16.42 | +3.21% | 671,809 |
| Dec 8, 2025 | $16.71 | $16.75 | $15.88 | $15.91 | -4.90% | 955,849 |
| Dec 5, 2025 | $17.01 | $17.23 | $16.68 | $16.73 | -1.06% | 586,646 |
| Dec 4, 2025 | $17.46 | $17.50 | $16.89 | $16.91 | -3.87% | 551,952 |
| Dec 3, 2025 | $17.05 | $17.67 | $17.05 | $17.59 | +3.47% | 575,747 |
| Dec 2, 2025 | $17.42 | $17.49 | $16.65 | $17.00 | -2.80% | 815,783 |
| Dec 1, 2025 | $17.66 | $17.90 | $17.42 | $17.49 | -2.07% | 822,085 |
| Nov 28, 2025 | $17.83 | $18.01 | $17.71 | $17.86 | +0.17% | 329,530 |
| Nov 26, 2025 | $17.60 | $18.08 | $17.56 | $17.83 | +1.60% | 821,028 |
| Nov 25, 2025 | $17.52 | $18.06 | $17.38 | $17.55 | +0.52% | 845,087 |
| Nov 24, 2025 | $17.45 | $17.48 | $17.22 | $17.46 | -0.40% | 864,019 |
| Nov 21, 2025 | $17.20 | $17.82 | $17.15 | $17.53 | +3.00% | 662,113 |
| Nov 20, 2025 | $17.48 | $17.74 | $16.98 | $17.02 | -2.35% | 833,341 |
| Nov 19, 2025 | $16.98 | $17.47 | $16.63 | $17.43 | +3.32% | 1,165,394 |
| Nov 18, 2025 | $17.41 | $17.44 | $16.73 | $16.87 | -5.22% | 1,399,157 |
| Nov 17, 2025 | $18.11 | $18.39 | $17.73 | $17.80 | -1.82% | 1,218,433 |
| Nov 14, 2025 | $18.00 | $18.44 | $17.62 | $18.13 | -1.41% | 1,198,767 |
| Nov 13, 2025 | $19.07 | $20.44 | $18.30 | $18.39 | -2.75% | 1,367,189 |
| Nov 12, 2025 | $18.63 | $19.11 | $18.63 | $18.91 | +1.83% | 884,703 |
| Nov 11, 2025 | $18.96 | $19.00 | $18.52 | $18.57 | -1.38% | 588,086 |
| Nov 10, 2025 | $18.69 | $18.83 | $18.51 | $18.83 | +0.53% | 727,845 |
| Nov 7, 2025 | $18.78 | $18.86 | $18.51 | $18.73 | +0.16% | 657,236 |
| Nov 6, 2025 | $19.13 | $19.31 | $18.57 | $18.70 | -2.50% | 722,078 |
| Nov 5, 2025 | $19.13 | $19.41 | $18.81 | $19.18 | -0.10% | 748,578 |
| Nov 4, 2025 | $19.27 | $19.49 | $18.99 | $19.20 | 0.00% | 709,817 |
| Nov 3, 2025 | $19.25 | $19.36 | $18.63 | $19.20 | -0.98% | 787,701 |
| Oct 31, 2025 | $19.24 | $19.54 | $18.97 | $19.39 | +0.36% | 591,682 |
| Oct 30, 2025 | $18.87 | $19.36 | $18.87 | $19.32 | +1.90% | 638,113 |
| Oct 29, 2025 | $19.46 | $19.59 | $18.72 | $18.96 | -3.41% | 560,221 |
| Oct 28, 2025 | $19.34 | $19.63 | $19.06 | $19.63 | +0.46% | 846,859 |
| Oct 27, 2025 | $19.71 | $19.91 | $19.43 | $19.54 | -0.76% | 524,195 |
| Oct 24, 2025 | $20.28 | $20.28 | $19.63 | $19.69 | -0.66% | 477,491 |
| Oct 23, 2025 | $20.11 | $20.28 | $19.62 | $19.82 | -1.34% | 576,024 |
| Oct 22, 2025 | $19.76 | $20.30 | $19.50 | $20.09 | +1.46% | 595,565 |
| Oct 21, 2025 | $20.06 | $20.06 | $19.62 | $19.80 | -0.90% | 581,391 |
| Oct 20, 2025 | $20.33 | $20.37 | $19.93 | $19.98 | – | 556,418 |
Seasonality
EPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -0.4% | 0.3% | 0.1% | -4.5% | 5.9% | 2.1% | -0.0% | -5.9% | -1.2% | 2.9% | -1.9% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 1 of 10 | 4 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 14.1% | 16.9% | -5.5% | 5.7% | -22.3% | 54.4% | 1.2% | 5.6% | -5.5% | 5.9% | ||
| 2025 | -0.9% | -5.5% | -0.3% | -2.1% | -9.6% | -14.8% | 7.8% | -4.8% | -14.7% | -4.8% | -7.9% | -3.7% |
| 2024 | 1.1% | 3.1% | 1.6% | -2.6% | 2.6% | 4.6% | -2.6% | 2.7% | -9.3% | -3.8% | 4.7% | -7.8% |
| 2023 | 11.2% | -0.4% | -0.3% | 2.9% | -10.8% | 6.4% | -4.6% | -2.2% | -3.8% | -5.6% | -0.3% | 5.7% |
| 2022 | 0.2% | -22.1% | 3.2% | 4.0% | -4.6% | -4.8% | 15.2% | -2.1% | -3.6% | 4.8% | 10.7% | -10.8% |
| 2021 | -3.4% | -8.4% | 30.1% | -3.5% | 18.8% | -2.9% | -6.4% | 3.0% | -13.9% | -3.6% | 21.3% | 8.0% |
| 2020 | -16.6% | 17.6% | -20.7% | 14.7% | 10.2% | 2.4% | -4.1% | -3.9% | -2.9% | -6.0% | 32.5% | -0.1% |
| 2019 | 5.6% | 12.4% | -1.1% | -6.1% | -30.8% | -5.6% | 12.9% | -8.5% | 16.7% | 7.7% | -11.0% | -0.6% |
| 2018 | -4.9% | -11.2% | -2.7% | -9.8% | -0.7% | 15.4% | 6.7% | 4.8% | -18.1% | 3.8% | -12.9% | -10.6% |
| 2017 | 8.0% | -6.3% | -0.9% | -2.3% | 2.3% | 3.9% | -5.0% | 5.2% | -4.2% | -10.8% | -10.7% | 2.4% |